Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 98.52 99.24 97.92 98.41 1,801,075 +0.20(+0.20%)
Sep 27, 2019 99.16 100.17 97.64 98.21 3,541,894 -0.77(-0.78%)
Sep 26, 2019 101.03 101.08 98.51 98.98 3,066,138 -2.03(-2.01%)
Sep 25, 2019 101.24 101.76 100.47 101.01 1,857,147 -0.29(-0.28%)
Sep 24, 2019 103.83 103.83 100.67 101.30 2,864,049 -2.11(-2.05%)
Sep 23, 2019 104.25 104.64 103.38 103.41 1,629,683 -0.91(-0.87%)
Sep 20, 2019 103.36 104.75 103.31 104.32 3,337,509 +0.91(+0.88%)
Sep 19, 2019 103.14 104.23 103.11 103.41 3,075,368 +0.19(+0.18%)
Sep 18, 2019 104.05 104.07 102.15 103.23 1,610,079 -0.74(-0.71%)
Sep 17, 2019 103.55 104.26 103.20 103.97 1,301,111 +0.05(+0.05%)
Sep 16, 2019 102.71 104.22 102.51 103.92 1,684,761 +0.93(+0.90%)
Sep 13, 2019 103.01 104.04 102.99 102.99 1,452,996 +0.05(+0.05%)
Sep 12, 2019 103.98 103.98 102.46 102.94 2,429,205 -0.60(-0.58%)
Sep 11, 2019 102.08 103.60 101.80 103.54 2,449,405 +1.76(+1.73%)
Sep 10, 2019 100.07 101.83 99.41 101.78 1,798,970 +1.14(+1.13%)
Sep 09, 2019 101.23 101.30 99.78 100.65 2,175,193 -0.41(-0.40%)
Sep 06, 2019 101.19 101.96 100.88 101.05 1,721,720 -0.15(-0.15%)
Sep 05, 2019 100.75 101.65 100.11 101.20 1,971,289 +1.17(+1.17%)
Sep 04, 2019 100.60 100.80 99.19 100.03 2,117,327 +0.06(+0.06%)
Sep 03, 2019 101.11 101.83 99.55 99.97 3,372,285 -1.76(-1.73%)
Aug 30, 2019 102.83 102.83 101.11 101.73 1,364,972 -0.68(-0.67%)
Aug 29, 2019 102.66 103.12 101.82 102.42 1,507,660 +0.73(+0.72%)
Aug 28, 2019 100.75 102.49 100.38 101.68 2,365,960 +0.65(+0.65%)
Aug 27, 2019 102.63 103.16 100.55 101.03 1,969,374 -0.93(-0.91%)
Aug 26, 2019 102.00 102.29 101.37 101.96 1,443,922 +0.74(+0.73%)
Aug 23, 2019 103.47 104.43 100.77 101.22 3,738,169 -2.73(-2.62%)
Aug 22, 2019 104.97 105.06 102.87 103.95 1,488,819 -0.86(-0.82%)
Aug 21, 2019 104.56 105.03 104.01 104.81 1,199,287 +0.95(+0.91%)
Aug 20, 2019 104.43 105.08 103.61 103.86 2,850,574 -1.07(-1.02%)
Aug 19, 2019 104.70 105.30 104.09 104.93 3,292,917 +1.18(+1.13%)
Aug 16, 2019 102.03 103.95 101.97 103.75 2,954,050 +2.26(+2.23%)
Aug 15, 2019 101.93 102.42 100.97 101.49 2,316,551 -0.35(-0.34%)
Aug 14, 2019 102.74 103.35 101.74 101.83 11,071,145 -2.32(-2.23%)
Aug 13, 2019 102.62 105.16 102.62 104.16 1,518,784 +1.21(+1.17%)
Aug 12, 2019 103.51 104.58 102.67 102.95 1,820,658 -1.30(-1.25%)
Aug 09, 2019 104.03 104.88 102.74 104.25 2,379,874 -0.40(-0.38%)
Aug 08, 2019 103.01 104.80 102.95 104.65 2,941,441 +1.84(+1.79%)
Aug 07, 2019 101.90 103.19 100.53 102.81 1,906,739 +0.28(+0.27%)
Aug 06, 2019 101.59 102.72 100.55 102.53 2,257,335 +1.43(+1.42%)
Aug 05, 2019 102.54 102.79 100.25 101.10 2,963,100 -2.75(-2.65%)
Aug 02, 2019 104.69 105.02 103.07 103.85 2,050,443 -1.30(-1.23%)
Aug 01, 2019 104.64 106.87 104.42 105.14 2,995,432 +0.71(+0.68%)
Jul 31, 2019 105.22 106.14 103.63 104.43 1,841,303 -0.69(-0.66%)
Jul 30, 2019 103.56 105.17 103.25 105.12 2,287,635 +0.94(+0.90%)
Jul 29, 2019 104.37 104.75 103.16 104.18 1,660,714 +0.09(+0.09%)
Jul 26, 2019 103.07 104.09 102.80 104.09 1,739,932 +1.11(+1.07%)
Jul 25, 2019 104.28 104.32 102.98 102.99 3,480,837 -1.46(-1.40%)
Jul 24, 2019 104.16 104.48 102.91 104.45 1,918,367 +0.29(+0.28%)
Jul 23, 2019 104.14 104.50 103.49 104.16 2,004,876 +0.27(+0.26%)
Jul 22, 2019 103.70 104.57 103.53 103.90 1,554,058 +0.24(+0.23%)
Jul 19, 2019 105.27 105.47 103.60 103.66 3,113,100 -1.55(-1.48%)
Jul 18, 2019 104.07 105.48 104.07 105.21 2,456,522 +0.86(+0.82%)
Jul 17, 2019 104.21 105.01 103.90 104.35 1,125,572 +0.11(+0.10%)
Jul 16, 2019 105.10 105.17 104.19 104.24 2,083,197 -0.60(-0.57%)
Jul 15, 2019 104.25 105.18 104.06 104.85 1,455,013 +0.55(+0.53%)
Jul 12, 2019 104.74 105.02 103.81 104.29 3,491,399 -1.44(-1.36%)
Jul 11, 2019 106.91 107.18 104.58 105.74 3,546,523 -1.53(-1.43%)
Jul 10, 2019 107.89 108.23 105.94 107.27 2,402,859 -0.31(-0.28%)
Jul 09, 2019 105.89 107.60 105.53 107.57 2,578,663 +1.09(+1.02%)
Jul 08, 2019 107.56 107.70 105.43 106.49 4,609,531 -1.46(-1.36%)
Jul 05, 2019 109.08 109.58 107.83 107.95 3,825,180 -1.69(-1.54%)
Jul 03, 2019 108.71 109.64 108.36 109.64 862,529 +1.27(+1.17%)
Jul 02, 2019 108.62 108.67 107.62 108.38 1,988,746 +0.16(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.